Canada markets open in 56 minutes

Springfield Properties PLC (SPR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
99.00+2.00 (+2.06%)
As of 09:51AM BST. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202497.3599.0097.3599.0099.002,571
Jul 15, 2024------
Jul 12, 202496.5098.0096.0097.0097.0012,290
Jul 11, 202497.5099.0095.6096.5096.50108,319
Jul 10, 202497.5099.0096.0097.5097.505,597
Jul 09, 202497.5099.0097.0099.0099.0011,166
Jul 08, 202497.5099.0094.0097.5097.5042,717
Jul 05, 202494.0098.5094.0097.5097.5092,142
Jul 04, 202494.0094.6093.5594.0094.0027,861
Jul 03, 202494.0094.0093.2094.0094.0034,197
Jul 02, 202494.0095.0093.0094.0094.0039,161
Jul 01, 202494.0094.2593.3094.0094.003,789
Jun 28, 202494.0094.0093.2094.0094.0069,529
Jun 27, 202494.0094.6094.0094.0094.0023,859
Jun 26, 202494.0094.4093.8094.0094.003,795
Jun 25, 202494.0095.0093.0094.0094.002,308
Jun 24, 202494.0095.0093.7094.0094.0080,829
Jun 21, 202494.5094.8094.0594.5094.5077,474
Jun 20, 202494.5095.0094.0094.5094.50258,642
Jun 19, 202493.5095.0093.0095.0095.00199,662
Jun 18, 202492.5095.0091.0693.5093.5087,594
Jun 17, 202492.5093.0092.9592.5092.5026,058
Jun 14, 202495.0097.0091.1192.5092.5052,816
Jun 13, 202496.0098.0091.1096.0096.00175,969
Jun 12, 202496.0098.0094.5096.0096.0067,555
Jun 11, 202496.0098.0094.0096.0096.0050,112
Jun 10, 202496.0099.0094.0096.0096.0090,417
Jun 07, 202496.0098.0094.0096.0096.0076,016
Jun 06, 202497.0099.0094.2095.0095.0044,918
Jun 05, 202498.0099.0096.2097.0097.00513,926
Jun 04, 202498.00100.0096.0098.0098.0048,735
Jun 03, 202497.00100.0096.0098.0098.00285,049
May 31, 202495.0097.0093.6894.0094.00143,363
May 30, 202495.0097.0093.0094.0094.00182,979
May 29, 202495.5096.0092.5094.0094.00206,072
May 28, 202495.5096.0094.3095.5095.5017,748
May 24, 202495.5097.0094.2595.5095.508,352
May 23, 202495.5097.0094.0095.5095.5013,207
May 22, 202495.5095.2094.1495.5095.5050,103
May 21, 202496.0097.0093.0095.5095.5052,691
May 20, 202496.0097.0095.0096.0096.009,755
May 17, 202496.0097.0095.0096.0096.0015,301
May 16, 202496.0097.0095.1095.2095.2059,792
May 15, 202496.0097.0094.0096.0096.0047,906
May 14, 202496.0097.0095.0096.0096.0018,032
May 13, 202495.5098.0093.0096.0096.006,532
May 10, 202495.5097.0093.0095.5095.5022,063
May 09, 202495.5098.0093.0095.5095.5023,649
May 08, 202497.50100.0093.4595.5095.50106,471
May 07, 202498.00102.0095.0097.0097.0068,131
May 03, 202498.00100.0096.0097.0097.0026,357
May 02, 202498.00100.0096.0098.0098.0038
May 01, 202496.50100.0096.0098.0098.0033,576
Apr 30, 202495.5098.0093.0095.5095.5017,539
Apr 29, 202494.0096.0093.0096.0096.00162,375
Apr 26, 202494.0095.0093.8094.0094.00379,571
Apr 25, 202496.5098.0093.5594.0094.00344,867
Apr 24, 202497.50100.0095.0096.5096.5060,484
Apr 23, 202494.0099.9094.0097.5097.5062,637
Apr 22, 202493.5095.0093.0094.0094.0053,045
Apr 19, 202493.5094.9094.5093.5093.5030,500
Apr 18, 202494.5097.0093.2593.5093.5024,103
Apr 17, 202494.5096.2093.0094.5094.5016,344
Apr 16, 202494.5097.0092.0094.5094.5040,297
Apr 15, 202493.5097.0092.0094.5094.5028,665
Apr 12, 202493.0094.0092.0093.5093.5041,127
Apr 11, 202493.0093.5092.2093.0093.002,668
Apr 10, 202493.0093.5092.0093.0093.0067,544
Apr 09, 202493.0094.0092.0093.0093.0025,061
Apr 08, 202493.0094.0092.0093.0093.0074,123
Apr 05, 202493.5094.0090.8693.0093.0064,241
Apr 04, 202493.5093.7592.0393.5093.5031,315
Apr 03, 202494.0095.0092.0094.0094.0073,318
Apr 02, 202495.0095.8093.0094.0094.0082,629
Mar 28, 202498.5098.0093.0095.0095.00147,494
Mar 27, 202498.50102.0097.0098.5098.5041,293
Mar 26, 2024102.50105.0094.0798.5098.50174,115
Mar 25, 2024102.50105.00100.00102.50102.50147,499
Mar 22, 2024101.50105.00101.00103.00103.00198,812
Mar 21, 202497.50103.0097.33101.50101.50100,112
Mar 20, 202492.50101.0093.8897.5097.50200,961
Mar 19, 202492.5095.0090.0092.5092.5016,927
Mar 18, 202492.5095.0092.5094.4094.4015,428
Mar 15, 202492.0095.0090.0092.5092.5028,901
Mar 14, 202491.0094.9490.0092.0092.0064,470
Mar 13, 202491.0091.9090.2091.0091.006,787
Mar 12, 202488.0092.0086.0091.0091.00145,979
Mar 11, 202488.0089.9487.5588.0088.0057,124
Mar 08, 202488.0088.9086.0088.0088.00420,199
Mar 07, 202488.0089.4887.1488.0088.00210,143
Mar 06, 202487.5089.9086.0088.0088.00131,885
Mar 05, 202487.0088.8086.0087.5087.50433,738
Mar 04, 202483.5088.0082.0087.0087.00151,230
Mar 01, 202482.0085.0080.0083.5083.50338,253
Feb 29, 202482.0084.0080.0082.0082.00206,547
Feb 28, 202482.0084.0080.0082.0082.00214,159
Feb 27, 202482.0084.0080.4482.0082.0018,157
Feb 26, 202482.0084.0080.0082.0082.00116,432
Feb 23, 202483.5085.7580.1082.5082.50248,404
Feb 22, 202483.0086.0081.0083.0083.00227,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...